5363 (株)TYK の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 475 | 482 | 471 | 477 | 104,400 | 477 |
2024-03-27 | 490 | 492 | 488 | 488 | 111,100 | 488 |
2024-03-26 | 489 | 492 | 488 | 492 | 37,400 | 492 |
2024-03-25 | 492 | 496 | 489 | 491 | 58,500 | 491 |
2024-03-22 | 495 | 495 | 486 | 491 | 72,600 | 491 |
2024-03-21 | 489 | 497 | 489 | 491 | 67,900 | 491 |
2024-03-19 | 484 | 486 | 479 | 485 | 27,800 | 485 |
2024-03-18 | 483 | 487 | 481 | 484 | 63,800 | 484 |
2024-03-15 | 479 | 485 | 479 | 482 | 32,700 | 482 |
2024-03-14 | 472 | 480 | 472 | 480 | 28,700 | 480 |
2024-03-13 | 480 | 482 | 474 | 474 | 49,900 | 474 |
2024-03-12 | 467 | 480 | 463 | 478 | 50,300 | 478 |
2024-03-11 | 479 | 479 | 466 | 471 | 109,900 | 471 |
2024-03-08 | 471 | 485 | 471 | 485 | 70,700 | 485 |
2024-03-07 | 481 | 482 | 473 | 476 | 59,600 | 476 |
2024-03-06 | 470 | 482 | 466 | 481 | 61,100 | 481 |
2024-03-05 | 467 | 474 | 464 | 470 | 26,000 | 470 |
2024-03-04 | 468 | 468 | 461 | 465 | 61,400 | 465 |
2024-03-01 | 471 | 474 | 463 | 466 | 73,900 | 466 |
2024-02-29 | 470 | 476 | 468 | 471 | 52,400 | 471 |
2024-02-28 | 470 | 475 | 468 | 468 | 53,800 | 468 |
2024-02-27 | 467 | 470 | 466 | 468 | 30,800 | 468 |
2024-02-26 | 472 | 472 | 466 | 466 | 47,000 | 466 |
2024-02-22 | 470 | 475 | 467 | 469 | 54,800 | 469 |
2024-02-21 | 470 | 470 | 464 | 466 | 43,900 | 466 |
2024-02-20 | 473 | 477 | 469 | 471 | 34,400 | 471 |
2024-02-19 | 466 | 476 | 466 | 472 | 44,600 | 472 |
2024-02-16 | 460 | 471 | 460 | 466 | 104,700 | 466 |
2024-02-15 | 476 | 478 | 457 | 468 | 192,700 | 468 |
2024-02-14 | 496 | 498 | 485 | 492 | 82,100 | 492 |
2024-02-13 | 494 | 500 | 492 | 499 | 101,200 | 499 |
2024-02-09 | 491 | 497 | 490 | 493 | 85,700 | 493 |
2024-02-08 | 509 | 509 | 489 | 493 | 152,200 | 493 |
2024-02-07 | 505 | 517 | 503 | 517 | 43,100 | 517 |
2024-02-06 | 520 | 520 | 507 | 507 | 73,600 | 507 |
2024-02-05 | 519 | 522 | 510 | 520 | 99,100 | 520 |
2024-02-02 | 500 | 509 | 491 | 509 | 63,200 | 509 |
2024-02-01 | 501 | 509 | 492 | 492 | 99,600 | 492 |
2024-01-31 | 476 | 505 | 476 | 505 | 169,500 | 505 |
2024-01-30 | 482 | 483 | 474 | 476 | 200,800 | 476 |
2024-01-29 | 474 | 484 | 474 | 482 | 56,200 | 482 |
2024-01-26 | 485 | 485 | 471 | 473 | 79,200 | 473 |
2024-01-25 | 478 | 489 | 477 | 485 | 94,100 | 485 |
2024-01-24 | 472 | 478 | 470 | 474 | 47,800 | 474 |
2024-01-23 | 480 | 482 | 473 | 474 | 58,400 | 474 |
2024-01-22 | 474 | 482 | 473 | 480 | 90,200 | 480 |
2024-01-19 | 482 | 482 | 462 | 468 | 162,000 | 468 |
2024-01-18 | 468 | 484 | 465 | 482 | 124,000 | 482 |
2024-01-17 | 455 | 482 | 451 | 468 | 201,900 | 468 |
2024-01-16 | 443 | 464 | 443 | 456 | 246,600 | 456 |
2024-01-15 | 435 | 447 | 435 | 440 | 98,900 | 440 |
2024-01-12 | 446 | 448 | 432 | 434 | 175,600 | 434 |
2024-01-11 | 452 | 455 | 450 | 450 | 46,200 | 450 |
2024-01-10 | 451 | 455 | 447 | 449 | 68,900 | 449 |
2024-01-09 | 457 | 458 | 449 | 454 | 83,900 | 454 |
2024-01-05 | 445 | 452 | 442 | 449 | 69,900 | 449 |
2024-01-04 | 430 | 443 | 426 | 443 | 88,400 | 443 |
分割・併合履歴 : なし